Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2019 | 213.00p | 213.50p | 210.00p | 213.00p | 2532 |
| 18/06/2019 | 215.00p | 218.00p | 210.00p | 213.00p | 31791 |
| 17/06/2019 | 221.00p | 222.00p | 218.00p | 220.00p | 23514 |
| 14/06/2019 | 221.00p | 223.00p | 218.00p | 221.00p | 2509 |
| 13/06/2019 | 221.00p | 221.00p | 218.00p | 221.00p | 11633 |
| 12/06/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 11/06/2019 | 221.00p | 222.99p | 218.00p | 221.00p | 30533 |
| 10/06/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 07/06/2019 | 221.00p | 221.00p | 218.00p | 221.00p | 10000 |
| 06/06/2019 | 222.00p | 222.00p | 221.00p | 221.00p | 0 |
| 05/06/2019 | 223.00p | 223.00p | 218.00p | 222.00p | 13264 |
| 04/06/2019 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 03/06/2019 | 221.00p | 224.00p | 220.05p | 223.00p | 12122 |
| 31/05/2019 | 223.00p | 223.00p | 218.00p | 223.00p | 8343 |
| 30/05/2019 | 223.00p | 223.00p | 221.11p | 223.00p | 4175 |
| 29/05/2019 | 220.00p | 228.00p | 218.50p | 223.00p | 4691 |
| 28/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/05/2019 | 220.00p | 220.00p | 218.25p | 220.00p | 969 |
| 23/05/2019 | 220.00p | 220.75p | 218.00p | 220.00p | 2418 |
| 22/05/2019 | 220.00p | 220.00p | 218.00p | 220.00p | 6781 |
| 21/05/2019 | 220.00p | 220.00p | 218.00p | 220.00p | 34142 |
| 20/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 42 |
| 16/05/2019 | 220.00p | 220.00p | 218.00p | 220.00p | 3254 |
| 15/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 2303 |
| 14/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 13/05/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/05/2019 | 220.00p | 220.00p | 218.50p | 220.00p | 2212 |
| 09/05/2019 | 220.00p | 220.00p | 218.50p | 220.00p | 11600 |
| 08/05/2019 | 221.00p | 221.00p | 218.00p | 220.00p | 4568 |
| 07/05/2019 | 221.00p | 221.00p | 220.95p | 221.00p | 8961 |
| 03/05/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 2909 |
| 02/05/2019 | 221.00p | 221.95p | 221.00p | 221.00p | 50 |
| 01/05/2019 | 221.00p | 221.00p | 218.02p | 221.00p | 63 |
| 30/04/2019 | 221.00p | 222.00p | 218.02p | 221.00p | 3921 |
| 29/04/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 26/04/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 25/04/2019 | 221.00p | 221.00p | 218.02p | 221.00p | 1402 |
| 24/04/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 23/04/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 18/04/2019 | 221.00p | 222.99p | 218.00p | 221.00p | 2040 |
| 17/04/2019 | 221.00p | 223.00p | 221.00p | 221.00p | 30 |
| 16/04/2019 | 223.00p | 223.00p | 218.00p | 221.00p | 2350 |
| 15/04/2019 | 226.00p | 226.00p | 222.00p | 223.00p | 3787 |
| 12/04/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 9278 |
| 11/04/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 4816 |
| 10/04/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 1784 |
| 09/04/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 08/04/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 05/04/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 14424 |
| 04/04/2019 | 227.00p | 227.00p | 222.00p | 226.00p | 7045 |
| 03/04/2019 | 227.00p | 227.00p | 222.00p | 227.00p | 151004 |
| 02/04/2019 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 01/04/2019 | 227.00p | 227.00p | 222.00p | 227.00p | 6752 |
| 29/03/2019 | 227.00p | 227.00p | 222.50p | 227.00p | 41 |
| 28/03/2019 | 227.00p | 227.00p | 225.00p | 225.00p | 838 |
| 27/03/2019 | 227.00p | 227.00p | 222.50p | 227.00p | 3667 |
| 26/03/2019 | 227.00p | 227.00p | 222.50p | 227.00p | 1000 |
| 25/03/2019 | 227.00p | 227.00p | 224.66p | 227.00p | 1000 |
| 22/03/2019 | 227.00p | 227.00p | 224.66p | 227.00p | 223 |
| 21/03/2019 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 20/03/2019 | 227.00p | 230.00p | 222.00p | 227.00p | 22030 |
| 19/03/2019 | 224.00p | 230.00p | 223.00p | 227.00p | 51072 |
| 18/03/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 15/03/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 14/03/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 5000 |
| 13/03/2019 | 222.00p | 222.00p | 220.20p | 222.00p | 1351 |
| 12/03/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 11/03/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 08/03/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 07/03/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 06/03/2019 | 222.00p | 222.00p | 220.20p | 222.00p | 3919 |
| 05/03/2019 | 222.00p | 222.00p | 220.00p | 222.00p | 4425 |
| 04/03/2019 | 222.00p | 222.00p | 218.00p | 222.00p | 9347 |
| 01/03/2019 | 224.00p | 224.80p | 220.00p | 222.00p | 8858 |
| 28/02/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 27/02/2019 | 224.00p | 224.00p | 222.00p | 224.00p | 7617 |
| 26/02/2019 | 224.00p | 224.00p | 222.02p | 224.00p | 500 |
| 25/02/2019 | 224.00p | 224.00p | 222.00p | 224.00p | 2500 |
| 22/02/2019 | 224.00p | 224.00p | 223.99p | 224.00p | 67 |
| 21/02/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 20/02/2019 | 224.00p | 224.00p | 223.99p | 224.00p | 31 |
| 19/02/2019 | 224.00p | 224.00p | 222.00p | 224.00p | 11144 |
| 18/02/2019 | 224.00p | 224.00p | 222.00p | 224.00p | 1125 |
| 15/02/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 14/02/2019 | 224.00p | 224.00p | 222.10p | 224.00p | 900 |
| 13/02/2019 | 223.00p | 224.60p | 223.00p | 224.00p | 1000 |
| 12/02/2019 | 219.50p | 223.00p | 219.50p | 223.00p | 6000 |
| 11/02/2019 | 219.50p | 219.50p | 219.50p | 219.50p | 0 |
| 08/02/2019 | 218.50p | 220.00p | 217.00p | 219.50p | 3500 |
| 07/02/2019 | 217.50p | 218.50p | 216.00p | 218.50p | 5306 |
| 06/02/2019 | 225.50p | 225.50p | 212.00p | 217.50p | 17800 |
| 05/02/2019 | 225.50p | 225.50p | 225.50p | 225.50p | 0 |
| 04/02/2019 | 225.50p | 226.00p | 225.50p | 225.50p | 437 |
| 01/02/2019 | 225.50p | 225.50p | 225.50p | 225.50p | 0 |
| 31/01/2019 | 221.50p | 225.50p | 221.50p | 225.50p | 2491 |
| 30/01/2019 | 219.50p | 222.00p | 218.02p | 221.50p | 14694 |
| 29/01/2019 | 219.50p | 219.50p | 217.00p | 219.50p | 4200 |
| 28/01/2019 | 219.50p | 219.50p | 217.00p | 219.50p | 10000 |
| 25/01/2019 | 213.50p | 219.50p | 213.50p | 219.50p | 28460 |
| 24/01/2019 | 213.00p | 214.00p | 212.00p | 213.50p | 17500 |
| 23/01/2019 | 213.00p | 213.00p | 212.00p | 213.00p | 1000 |
| 22/01/2019 | 212.00p | 213.00p | 210.00p | 213.00p | 6023 |
| 21/01/2019 | 212.00p | 212.00p | 210.00p | 212.00p | 5000 |
| 18/01/2019 | 199.00p | 212.00p | 199.00p | 208.00p | 105646 |
| 17/01/2019 | 198.00p | 201.00p | 195.00p | 199.00p | 29400 |
| 16/01/2019 | 202.00p | 202.00p | 194.00p | 198.00p | 41817 |
| 15/01/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 14/01/2019 | 211.00p | 211.00p | 200.00p | 202.00p | 28386 |
| 11/01/2019 | 213.50p | 213.50p | 211.00p | 211.00p | 10530 |
| 10/01/2019 | 213.50p | 213.50p | 212.00p | 213.50p | 5000 |
| 09/01/2019 | 215.00p | 215.00p | 212.00p | 213.50p | 5000 |
| 08/01/2019 | 215.00p | 215.00p | 212.00p | 215.00p | 3793 |
| 07/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/01/2019 | 215.00p | 215.00p | 208.00p | 215.00p | 7467 |
| 03/01/2019 | 219.00p | 219.00p | 215.00p | 215.00p | 2030 |
| 02/01/2019 | 219.00p | 219.00p | 218.00p | 219.00p | 7532 |
| 31/12/2018 | 219.00p | 219.00p | 218.00p | 219.00p | 563 |
| 28/12/2018 | 219.00p | 219.00p | 218.00p | 219.00p | 318 |
| 27/12/2018 | 221.00p | 221.00p | 219.00p | 219.00p | 1500 |
| 24/12/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 21/12/2018 | 223.50p | 223.50p | 218.00p | 221.00p | 9500 |
| 20/12/2018 | 223.50p | 223.50p | 222.00p | 223.50p | 1690 |
| 19/12/2018 | 223.50p | 223.50p | 222.00p | 223.50p | 7572 |
| 18/12/2018 | 223.50p | 223.50p | 222.09p | 223.50p | 1 |
| 17/12/2018 | 223.50p | 223.50p | 222.00p | 223.50p | 15627 |
| 14/12/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 13/12/2018 | 226.00p | 226.00p | 220.00p | 226.00p | 21500 |
| 12/12/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 11/12/2018 | 235.50p | 235.50p | 222.00p | 226.00p | 26117 |
| 10/12/2018 | 238.00p | 238.00p | 235.50p | 236.50p | 750 |
| 07/12/2018 | 237.50p | 238.00p | 235.00p | 238.00p | 351 |
| 06/12/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 8916 |
| 05/12/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 5943 |
| 04/12/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 1244 |
| 03/12/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 7809 |
| 30/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 374 |
| 29/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 15993 |
| 28/11/2018 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 27/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 4200 |
| 26/11/2018 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 23/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 13328 |
| 22/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 11188 |
| 21/11/2018 | 237.50p | 237.50p | 235.12p | 237.50p | 5638 |
| 20/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 7140 |
| 19/11/2018 | 237.50p | 237.50p | 235.10p | 237.50p | 258 |
| 16/11/2018 | 237.50p | 237.50p | 235.10p | 237.50p | 350 |
| 15/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 617 |
| 14/11/2018 | 237.50p | 237.50p | 235.25p | 237.50p | 617 |
| 13/11/2018 | 237.50p | 238.00p | 235.00p | 237.50p | 18207 |
| 12/11/2018 | 237.50p | 237.50p | 235.00p | 237.50p | 1169 |
| 09/11/2018 | 237.50p | 237.50p | 236.00p | 237.50p | 1169 |
| 08/11/2018 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/11/2018 | 238.00p | 238.00p | 235.00p | 237.50p | 5614 |
| 06/11/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 05/11/2018 | 238.00p | 238.00p | 237.00p | 238.00p | 16 |
| 02/11/2018 | 238.00p | 238.00p | 235.00p | 238.00p | 20100 |
| 01/11/2018 | 238.00p | 238.00p | 235.00p | 238.00p | 1957 |
| 31/10/2018 | 238.00p | 238.00p | 235.29p | 238.00p | 4005 |
| 30/10/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 4000 |
| 29/10/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 26/10/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 25/10/2018 | 238.00p | 241.00p | 235.00p | 238.00p | 5480 |
| 24/10/2018 | 238.00p | 238.00p | 235.00p | 238.00p | 5811 |
| 23/10/2018 | 240.00p | 240.00p | 235.00p | 238.00p | 48913 |
| 22/10/2018 | 242.00p | 242.00p | 238.00p | 240.00p | 20471 |
| 19/10/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 18/10/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 17/10/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 8295 |
| 16/10/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 13651 |
| 15/10/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 19325 |
| 12/10/2018 | 242.00p | 242.00p | 240.00p | 242.00p | 10786 |
| 11/10/2018 | 243.00p | 243.00p | 240.00p | 242.00p | 26599 |
| 10/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 9006 |
| 09/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 441 |
| 08/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 2500 |
| 05/10/2018 | 243.50p | 243.50p | 242.00p | 243.50p | 5400 |
| 04/10/2018 | 243.50p | 244.10p | 242.00p | 243.50p | 1164 |
| 03/10/2018 | 242.50p | 243.50p | 242.00p | 243.50p | 2400 |
| 02/10/2018 | 242.50p | 242.50p | 240.71p | 242.50p | 2110 |
| 01/10/2018 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 28/09/2018 | 242.50p | 242.50p | 240.02p | 242.50p | 1000 |
| 27/09/2018 | 242.00p | 242.50p | 238.11p | 242.50p | 1000 |
| 26/09/2018 | 242.00p | 242.00p | 238.02p | 242.00p | 187 |
| 25/09/2018 | 242.00p | 242.00p | 238.11p | 242.00p | 1761 |
| 24/09/2018 | 242.00p | 245.00p | 238.00p | 242.00p | 11713 |
| 21/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 20/09/2018 | 242.00p | 245.98p | 242.00p | 242.00p | 902012 |
| 19/09/2018 | 242.00p | 245.00p | 242.00p | 242.00p | 102 |
| 18/09/2018 | 242.00p | 245.32p | 239.00p | 242.00p | 7215 |
| 17/09/2018 | 242.00p | 242.00p | 238.00p | 242.00p | 6015 |
| 14/09/2018 | 242.00p | 242.00p | 238.00p | 242.00p | 27364 |
| 13/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 12/09/2018 | 241.50p | 245.00p | 238.02p | 242.00p | 1821 |
| 11/09/2018 | 242.00p | 243.00p | 240.11p | 241.50p | 3981 |
| 10/09/2018 | 242.00p | 243.60p | 238.00p | 242.00p | 3287 |
| 07/09/2018 | 242.00p | 245.00p | 242.00p | 242.00p | 5516 |
| 06/09/2018 | 242.00p | 242.00p | 238.01p | 242.00p | 1747 |
| 05/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 04/09/2018 | 242.00p | 245.00p | 240.00p | 242.00p | 7009 |
*Close Price adjusted for both dividends and splits